日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

リンテック(7966)の株価時系列情報

リンテック(7966)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 2,543 2,561 2,517 2,553 104,500
2016/12/29 2,565 2,565 2,523 2,535 215,800
2016/12/28 2,591 2,594 2,572 2,582 120,100
2016/12/27 2,570 2,596 2,564 2,580 133,900
2016/12/26 2,582 2,586 2,556 2,570 126,100
2016/12/22 2,578 2,594 2,560 2,593 88,400
2016/12/21 2,607 2,619 2,568 2,592 206,800
2016/12/20 2,560 2,620 2,555 2,606 263,700
2016/12/19 2,588 2,588 2,562 2,567 105,000
2016/12/16 2,580 2,599 2,573 2,589 179,200
2016/12/15 2,557 2,583 2,548 2,563 218,200
2016/12/14 2,546 2,560 2,514 2,558 298,800
2016/12/13 2,487 2,531 2,463 2,525 212,300
2016/12/12 2,549 2,549 2,480 2,502 190,300
2016/12/09 2,519 2,539 2,498 2,530 241,400
2016/12/08 2,495 2,521 2,478 2,509 247,600
2016/12/07 2,473 2,485 2,450 2,475 184,900
2016/12/06 2,451 2,475 2,435 2,442 220,200
2016/12/05 2,411 2,430 2,402 2,427 152,000
2016/12/02 2,424 2,441 2,407 2,415 278,400
2016/12/01 2,444 2,453 2,400 2,418 301,800
2016/11/30 2,433 2,434 2,393 2,425 281,600
2016/11/29 2,380 2,393 2,355 2,363 169,100
2016/11/28 2,365 2,370 2,337 2,365 205,800
2016/11/25 2,393 2,416 2,368 2,388 196,700
2016/11/24 2,396 2,404 2,372 2,388 183,400
2016/11/22 2,354 2,369 2,340 2,364 192,200
2016/11/21 2,390 2,390 2,346 2,353 165,300
2016/11/18 2,350 2,414 2,334 2,392 367,800
2016/11/17 2,275 2,314 2,263 2,309 228,600
2016/11/16 2,310 2,310 2,279 2,298 160,500
2016/11/15 2,267 2,309 2,263 2,292 169,000
2016/11/14 2,221 2,297 2,209 2,290 198,200
2016/11/11 2,252 2,257 2,190 2,206 362,200
2016/11/10 2,248 2,310 2,104 2,294 259,300
2016/11/09 2,330 2,334 1,988 2,148 225,400
2016/11/08 2,294 2,310 2,283 2,301 88,000
2016/11/07 2,305 2,322 2,289 2,294 119,500
2016/11/04 2,251 2,283 2,227 2,274 186,200
2016/11/02 2,282 2,282 2,260 2,267 99,800
2016/11/01 2,289 2,299 2,273 2,297 107,400
2016/10/31 2,274 2,293 2,269 2,290 146,900
2016/10/28 2,279 2,314 2,274 2,310 179,500
2016/10/27 2,257 2,276 2,252 2,268 201,200
2016/10/26 2,230 2,286 2,230 2,279 243,600
2016/10/25 2,221 2,242 2,219 2,223 137,600
2016/10/24 2,203 2,222 2,195 2,219 123,200
2016/10/21 2,180 2,213 2,180 2,201 156,600
2016/10/20 2,171 2,182 2,161 2,179 100,800
2016/10/19 2,152 2,181 2,150 2,172 166,000
2016/10/18 2,137 2,171 2,126 2,170 211,800
2016/10/17 2,131 2,167 2,128 2,154 263,800
2016/10/14 2,114 2,133 2,109 2,124 212,100
2016/10/13 2,096 2,115 2,087 2,101 248,100
2016/10/12 2,090 2,121 2,074 2,096 249,900
2016/10/11 2,100 2,154 2,094 2,130 293,300
2016/10/07 2,090 2,101 2,082 2,086 173,700
2016/10/06 2,098 2,136 2,090 2,093 317,900
2016/10/05 2,050 2,083 2,029 2,071 382,500
2016/10/04 2,014 2,037 2,011 2,024 266,100
2016/10/03 2,009 2,039 2,001 2,008 221,200
2016/09/30 2,000 2,028 1,976 2,009 294,800
2016/09/29 2,028 2,043 2,003 2,022 256,800
2016/09/28 2,011 2,022 1,956 2,005 511,500
2016/09/27 2,019 2,052 1,994 2,052 511,900
2016/09/26 2,050 2,050 2,003 2,020 398,100
2016/09/23 2,130 2,130 2,095 2,100 256,400
2016/09/21 2,055 2,120 2,026 2,117 397,600
2016/09/20 2,063 2,078 2,046 2,049 344,500
2016/09/16 2,030 2,074 2,020 2,069 697,400
2016/09/15 1,987 1,999 1,969 1,990 296,400
2016/09/14 2,000 2,021 1,998 2,001 283,400
2016/09/13 2,038 2,052 1,998 2,010 269,300
2016/09/12 2,000 2,012 1,988 2,000 209,700
2016/09/09 2,026 2,044 2,018 2,034 385,900
2016/09/08 2,000 2,025 1,980 2,012 402,300
2016/09/07 1,980 1,998 1,967 1,994 249,400
2016/09/06 1,939 1,989 1,929 1,982 253,700
2016/09/05 1,965 1,969 1,944 1,951 170,200
2016/09/02 1,936 1,957 1,927 1,950 186,400
2016/09/01 1,926 1,952 1,909 1,944 191,200
2016/08/31 1,920 1,943 1,917 1,943 146,100
2016/08/30 1,887 1,906 1,883 1,899 99,500
2016/08/29 1,909 1,910 1,884 1,892 195,200
2016/08/26 1,885 1,886 1,858 1,861 246,600
2016/08/25 1,916 1,916 1,890 1,895 143,500
2016/08/24 1,934 1,942 1,897 1,917 217,100
2016/08/23 1,971 1,971 1,904 1,909 224,000
2016/08/22 1,974 1,998 1,955 1,970 238,000
2016/08/19 1,931 1,962 1,926 1,955 182,300
2016/08/18 1,939 1,964 1,920 1,926 161,300
2016/08/17 1,950 1,958 1,923 1,952 203,600
2016/08/16 1,990 1,995 1,956 1,957 136,000
2016/08/15 1,993 2,015 1,977 1,981 127,000
2016/08/12 2,009 2,015 1,987 2,008 204,600
2016/08/10 1,971 2,014 1,962 1,990 285,900
2016/08/09 2,132 2,154 1,950 2,005 410,300
2016/08/08 2,124 2,131 2,098 2,121 154,400
2016/08/05 2,110 2,140 2,083 2,090 111,500
2016/08/04 2,085 2,104 2,054 2,094 232,200
2016/08/03 2,088 2,096 2,061 2,072 141,300
2016/08/02 2,152 2,165 2,125 2,125 213,800
2016/08/01 2,168 2,210 2,137 2,198 222,200
2016/07/29 2,198 2,209 2,145 2,187 269,800
2016/07/28 2,202 2,218 2,184 2,189 125,600
2016/07/27 2,187 2,229 2,178 2,228 170,200
2016/07/26 2,196 2,196 2,132 2,137 156,400
2016/07/25 2,205 2,248 2,200 2,211 275,500
2016/07/22 2,159 2,180 2,141 2,176 115,700
2016/07/21 2,212 2,231 2,172 2,188 159,500
2016/07/20 2,150 2,191 2,133 2,191 284,200
2016/07/19 2,138 2,175 2,129 2,149 272,400
2016/07/15 2,106 2,142 2,087 2,100 313,100
2016/07/14 2,127 2,127 2,077 2,094 291,100
2016/07/13 2,147 2,175 2,118 2,147 266,200
2016/07/12 2,067 2,135 2,067 2,115 250,700
2016/07/11 1,982 2,037 1,978 2,023 255,600
2016/07/08 2,011 2,016 1,956 1,956 208,700
2016/07/07 1,993 2,030 1,987 2,011 168,400
2016/07/06 2,003 2,022 1,986 1,999 194,800
2016/07/05 2,020 2,053 2,014 2,047 223,400
2016/07/04 1,967 2,022 1,949 2,020 175,900
2016/07/01 1,990 2,007 1,972 1,998 260,000
2016/06/30 2,005 2,024 1,992 1,998 215,600
2016/06/29 1,946 1,989 1,921 1,976 202,000
2016/06/28 1,897 1,972 1,888 1,929 401,600
2016/06/27 1,936 1,950 1,887 1,908 170,600
2016/06/24 2,065 2,065 1,860 1,866 246,100
2016/06/23 2,017 2,039 1,992 2,034 207,500
2016/06/22 1,993 2,011 1,988 1,993 146,600
2016/06/21 1,980 2,008 1,950 2,005 167,600
2016/06/20 2,000 2,027 1,994 2,003 147,600
2016/06/17 1,973 1,998 1,945 1,958 530,000
2016/06/16 2,024 2,024 1,939 1,950 193,500
2016/06/15 2,004 2,049 1,989 2,026 171,500
2016/06/14 2,030 2,044 1,984 2,022 308,600
2016/06/13 2,058 2,064 2,022 2,028 262,700
2016/06/10 2,128 2,145 2,082 2,101 365,600
2016/06/09 2,201 2,209 2,124 2,138 255,000
2016/06/08 2,161 2,229 2,161 2,216 328,400
2016/06/07 2,129 2,140 2,117 2,134 109,700
2016/06/06 2,100 2,119 2,071 2,113 121,800
2016/06/03 2,117 2,143 2,106 2,125 119,000
2016/06/02 2,143 2,143 2,098 2,108 142,200
2016/06/01 2,160 2,184 2,152 2,167 85,800
2016/05/31 2,161 2,197 2,161 2,191 172,600
2016/05/30 2,148 2,163 2,122 2,163 107,800
2016/05/27 2,146 2,150 2,130 2,136 84,500
2016/05/26 2,162 2,167 2,146 2,151 139,800
2016/05/25 2,167 2,180 2,132 2,140 138,900
2016/05/24 2,147 2,148 2,120 2,132 152,400
2016/05/23 2,157 2,160 2,111 2,149 157,300
2016/05/20 2,153 2,183 2,146 2,173 119,200
2016/05/19 2,167 2,179 2,140 2,154 154,300
2016/05/18 2,185 2,197 2,133 2,156 237,200
2016/05/17 2,184 2,206 2,164 2,186 141,300
2016/05/16 2,152 2,194 2,147 2,171 136,600
2016/05/13 2,175 2,191 2,153 2,157 385,400
2016/05/12 2,232 2,232 2,190 2,206 228,800
2016/05/11 2,225 2,309 2,224 2,243 489,100
2016/05/10 2,014 2,360 1,977 2,197 757,400
2016/05/09 2,059 2,086 2,033 2,043 145,500
2016/05/06 2,048 2,078 2,028 2,046 257,100
2016/05/02 2,045 2,098 2,040 2,059 199,500
2016/04/28 2,211 2,228 2,051 2,128 189,100
2016/04/27 2,212 2,217 2,177 2,194 139,600
2016/04/26 2,215 2,227 2,185 2,211 162,200
2016/04/25 2,260 2,269 2,214 2,236 180,800
2016/04/22 2,194 2,244 2,183 2,239 276,500
2016/04/21 2,200 2,218 2,178 2,211 200,600
2016/04/20 2,167 2,186 2,130 2,152 214,200
2016/04/19 2,125 2,152 2,123 2,150 211,000
2016/04/18 2,015 2,077 2,014 2,064 208,000
2016/04/15 2,103 2,127 2,082 2,093 221,200
2016/04/14 2,079 2,125 2,077 2,123 173,800
2016/04/13 1,997 2,048 1,997 2,043 153,700
2016/04/12 1,941 1,987 1,941 1,978 142,600
2016/04/11 1,941 1,946 1,900 1,939 136,400
2016/04/08 1,865 1,967 1,863 1,943 241,500
2016/04/07 1,877 1,921 1,871 1,901 219,800
2016/04/06 1,871 1,892 1,850 1,870 258,400
2016/04/05 1,955 1,959 1,887 1,890 309,900
2016/04/04 1,965 1,988 1,951 1,970 279,600
2016/04/01 2,040 2,040 1,964 1,965 392,400
2016/03/31 2,040 2,073 2,014 2,014 289,200
2016/03/30 2,010 2,039 2,001 2,011 320,600
2016/03/29 2,010 2,016 1,990 2,010 405,600
2016/03/28 2,064 2,088 2,003 2,012 501,300
2016/03/25 2,114 2,115 2,081 2,110 173,800
2016/03/24 2,137 2,150 2,105 2,116 158,500
2016/03/23 2,157 2,168 2,133 2,151 200,300
2016/03/22 2,153 2,180 2,103 2,151 161,800
2016/03/18 2,115 2,135 2,087 2,105 247,100
2016/03/17 2,138 2,176 2,116 2,126 243,400
2016/03/16 2,101 2,141 2,081 2,115 287,700
2016/03/15 2,121 2,143 2,104 2,114 212,500
2016/03/14 2,115 2,160 2,110 2,140 251,700
2016/03/11 2,012 2,112 2,012 2,095 433,100
2016/03/10 2,069 2,085 2,030 2,062 511,600
2016/03/09 2,071 2,088 2,035 2,067 437,000
2016/03/08 2,062 2,114 2,056 2,081 303,100
2016/03/07 2,157 2,169 2,056 2,072 529,900
2016/03/04 2,112 2,154 2,095 2,145 429,100
2016/03/03 2,134 2,157 2,121 2,145 202,400
2016/03/02 2,117 2,176 2,116 2,157 168,700
2016/03/01 2,080 2,094 2,026 2,073 217,000
2016/02/29 2,153 2,163 2,090 2,090 202,500
2016/02/26 2,171 2,189 2,134 2,139 137,100
2016/02/25 2,142 2,172 2,126 2,151 150,100
2016/02/24 2,090 2,142 2,085 2,121 262,800
2016/02/23 2,131 2,156 2,102 2,107 143,500
2016/02/22 2,100 2,142 2,100 2,125 148,400
2016/02/19 2,119 2,142 2,110 2,125 201,400
2016/02/18 2,148 2,163 2,120 2,145 171,900
2016/02/17 2,088 2,150 2,059 2,087 413,100
2016/02/16 2,068 2,130 2,068 2,089 251,200
2016/02/15 2,000 2,113 1,997 2,089 348,000
2016/02/12 1,958 2,018 1,908 1,910 405,400
2016/02/10 2,115 2,170 1,989 2,048 488,500
2016/02/09 2,181 2,199 2,122 2,125 266,300
2016/02/08 2,204 2,275 2,202 2,265 278,600
2016/02/05 2,248 2,260 2,220 2,250 358,200
2016/02/04 2,280 2,313 2,259 2,290 282,600
2016/02/03 2,358 2,363 2,284 2,302 260,500
2016/02/02 2,422 2,451 2,402 2,408 156,000
2016/02/01 2,430 2,467 2,421 2,449 163,300
2016/01/29 2,361 2,426 2,330 2,420 149,100
2016/01/28 2,368 2,381 2,331 2,348 192,700
2016/01/27 2,339 2,402 2,335 2,393 160,900
2016/01/26 2,323 2,331 2,302 2,304 105,400
2016/01/25 2,366 2,389 2,337 2,368 182,500
2016/01/22 2,300 2,316 2,265 2,316 301,600
2016/01/21 2,280 2,314 2,216 2,216 186,300
2016/01/20 2,366 2,382 2,285 2,291 264,500
2016/01/19 2,387 2,416 2,367 2,381 152,700
2016/01/18 2,338 2,398 2,333 2,379 179,700
2016/01/15 2,466 2,466 2,383 2,395 186,400
2016/01/14 2,382 2,426 2,365 2,415 268,600
2016/01/13 2,403 2,452 2,402 2,432 210,600
2016/01/12 2,400 2,428 2,368 2,369 232,500
2016/01/08 2,440 2,468 2,423 2,426 186,600
2016/01/07 2,488 2,503 2,447 2,452 267,400
2016/01/06 2,528 2,545 2,461 2,476 146,800
2016/01/05 2,500 2,541 2,490 2,518 180,700
2016/01/04 2,540 2,572 2,501 2,501 143,200

このページの先頭へ